Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-07-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $14.00 | $22.02 | 1,575 | — | — |
| 2015-12-30 | $13.60 | $21.39 | 3,712 | — | — |
| 2015-12-29 | $13.57 | $21.34 | 1,687 | — | — |
| 2015-12-28 | $13.37 | $21.02 | 2,587 | — | — |
| 2015-12-24 | $13.60 | $21.39 | 562 | — | — |
| 2015-12-23 | $13.57 | $21.33 | 2,475 | — | — |
| 2015-12-22 | $13.68 | $21.51 | 6,412 | — | — |
| 2015-12-21 | $13.95 | $21.93 | 1,687 | — | — |
| 2015-12-18 | $13.87 | $21.81 | 1,912 | — | — |
| 2015-12-17 | $14.02 | $22.04 | 5,512 | — | — |
| 2015-12-16 | $13.78 | $21.67 | 4,612 | — | — |
| 2015-12-15 | $13.78 | $21.67 | 3,262 | — | — |
| 2015-12-14 | $13.33 | $20.97 | 4,499 | — | — |
| 2015-12-11 | $13.37 | $21.02 | 5,287 | — | — |
| 2015-12-10 | $13.78 | $21.60 | 8,212 | — | — |
| 2015-12-09 | $13.78 | $21.60 | 1,237 | — | — |
| 2015-12-08 | $13.34 | $20.91 | 1,912 | — | — |
| 2015-12-07 | $13.78 | $21.60 | 1,800 | — | — |
| 2015-12-04 | $13.82 | $21.67 | 5,849 | — | — |
| 2015-12-03 | $13.72 | $21.50 | 0 | — | — |
| 2015-12-02 | $13.72 | $21.50 | 0 | — | — |
| 2015-12-01 | $13.72 | $21.50 | 0 | — | — |
| 2015-11-30 | $13.72 | $21.50 | 1,125 | — | — |
| 2015-11-27 | $13.25 | $20.77 | 337 | — | — |
| 2015-11-25 | $13.17 | $20.63 | 225 | — | — |
| 2015-11-24 | $13.65 | $21.39 | 0 | — | — |
| 2015-11-23 | $13.65 | $21.39 | 1,237 | — | — |
| 2015-11-20 | $13.20 | $20.69 | 337 | — | — |
| 2015-11-19 | $13.29 | $20.83 | 1,012 | — | — |
| 2015-11-18 | $13.11 | $20.55 | 7,762 | — | — |
| 2015-11-17 | $13.09 | $20.52 | 2,587 | — | — |
| 2015-11-16 | $12.62 | $19.78 | 337 | — | — |
| 2015-11-13 | $12.45 | $19.51 | 0 | — | — |
| 2015-11-12 | $12.45 | $19.51 | 1,125 | — | — |
| 2015-11-11 | $12.27 | $19.23 | 0 | — | — |
| 2015-11-10 | $12.27 | $19.23 | 0 | — | — |
| 2015-11-09 | $12.27 | $19.23 | 0 | — | — |
| 2015-11-06 | $12.27 | $19.23 | 4,050 | — | — |
| 2015-11-05 | $12.19 | $19.10 | 0 | — | — |
| 2015-11-04 | $12.19 | $19.10 | 0 | — | — |
| 2015-11-03 | $12.19 | $19.10 | 0 | — | — |
| 2015-11-02 | $12.19 | $19.10 | 112 | — | — |
| 2015-10-30 | $12.19 | $19.10 | 5,399 | — | — |
| 2015-10-29 | $12.00 | $18.81 | 0 | — | — |
| 2015-10-28 | $12.00 | $18.81 | 2,812 | — | — |
| 2015-10-27 | $11.89 | $18.64 | 5,174 | — | — |
| 2015-10-26 | $11.74 | $18.41 | 2,925 | — | — |
| 2015-10-23 | $12.18 | $19.09 | 15,073 | — | — |
| 2015-10-22 | $12.21 | $19.14 | 0 | — | — |
| 2015-10-21 | $12.21 | $19.14 | 0 | — | — |
| 2015-10-20 | $12.21 | $19.14 | 0 | — | — |
| 2015-10-19 | $12.21 | $19.14 | 0 | — | — |
| 2015-10-16 | $12.21 | $19.14 | 7,537 | — | — |
| 2015-10-15 | $12.48 | $19.56 | 3,825 | — | — |
| 2015-10-14 | $12.20 | $19.12 | 0 | — | — |
| 2015-10-13 | $12.20 | $19.12 | 0 | — | — |
| 2015-10-12 | $12.20 | $19.12 | 2,700 | — | — |
| 2015-10-09 | $12.37 | $19.39 | 0 | — | — |
| 2015-10-08 | $12.37 | $19.39 | 112 | — | — |
| 2015-10-07 | $12.18 | $19.09 | 337 | — | — |
| 2015-10-06 | $12.39 | $19.42 | 112 | — | — |
| 2015-10-05 | $12.45 | $19.52 | 562 | — | — |
| 2015-10-02 | $12.14 | $19.03 | 675 | — | — |
| 2015-10-01 | $12.45 | $19.51 | 5,849 | — | — |
| 2015-09-30 | $12.42 | $19.46 | 3,825 | — | — |
| 2015-09-29 | $12.10 | $18.96 | 1,125 | — | — |
| 2015-09-28 | $12.29 | $19.27 | 2,812 | — | — |
| 2015-09-25 | $12.25 | $19.20 | 0 | — | — |
| 2015-09-24 | $12.25 | $19.20 | 337 | — | — |
| 2015-09-23 | $12.23 | $19.17 | 450 | — | — |
| 2015-09-22 | $12.51 | $19.60 | 675 | — | — |
| 2015-09-21 | $12.24 | $19.19 | 1,912 | — | — |
| 2015-09-18 | $12.52 | $19.62 | 8,886 | — | — |
| 2015-09-17 | $12.13 | $19.00 | 787 | — | — |
| 2015-09-16 | $12.12 | $18.99 | 900 | — | — |
| 2015-09-15 | $12.05 | $18.88 | 562 | — | — |
| 2015-09-14 | $12.00 | $18.81 | 22,272 | — | — |
| 2015-09-11 | $12.16 | $19.06 | 337 | — | — |
| 2015-09-10 | $12.51 | $19.53 | 450 | — | — |
| 2015-09-09 | $11.92 | $18.62 | 1,462 | — | — |
| 2015-09-08 | $12.17 | $19.01 | 5,512 | — | — |
| 2015-09-04 | $12.18 | $19.02 | 2,475 | — | — |
| 2015-09-03 | $12.45 | $19.44 | 4,162 | — | — |
| 2015-09-02 | $12.06 | $18.84 | 2,137 | — | — |
| 2015-09-01 | $12.49 | $19.51 | 0 | — | — |
| 2015-08-31 | $12.49 | $19.51 | 225 | — | — |
| 2015-08-28 | $11.77 | $18.38 | 112 | — | — |
| 2015-08-27 | $12.13 | $18.95 | 2,362 | — | — |
| 2015-08-26 | $12.00 | $18.74 | 675 | — | — |
| 2015-08-25 | $11.68 | $18.24 | 450 | — | — |
| 2015-08-24 | $11.66 | $18.21 | 1,012 | — | — |
| 2015-08-21 | $12.09 | $18.88 | 1,462 | — | — |
| 2015-08-20 | $12.07 | $18.85 | 1,012 | — | — |
| 2015-08-19 | $12.22 | $19.09 | 0 | — | — |
| 2015-08-18 | $12.22 | $19.09 | 2,025 | — | — |
| 2015-08-17 | $12.21 | $19.06 | 1,237 | — | — |
| 2015-08-14 | $12.31 | $19.23 | 2,025 | — | — |
| 2015-08-13 | $11.94 | $18.65 | 2,250 | — | — |
| 2015-08-12 | $12.35 | $19.28 | 337 | — | — |
| 2015-08-11 | $12.44 | $19.42 | 5,624 | — | — |
| 2015-08-10 | $12.31 | $19.23 | 2,587 | — | — |
| 2015-08-07 | $12.21 | $19.08 | 5,399 | — | — |
| 2015-08-06 | $12.17 | $19.01 | 0 | — | — |
| 2015-08-05 | $12.17 | $19.01 | 0 | — | — |
| 2015-08-04 | $12.17 | $19.01 | 112 | — | — |
| 2015-08-03 | $12.21 | $19.08 | 3,375 | — | — |
| 2015-07-31 | $12.43 | $19.41 | 0 | — | — |
| 2015-07-30 | $12.43 | $19.41 | 0 | — | — |
| 2015-07-29 | $12.43 | $19.41 | 1,125 | — | — |
| 2015-07-28 | $12.37 | $19.31 | 225 | — | — |
| 2015-07-27 | $12.51 | $19.53 | 1,800 | — | — |
| 2015-07-24 | $12.45 | $19.44 | 2,025 | — | — |
| 2015-07-23 | $12.49 | $19.51 | 1,800 | — | — |
| 2015-07-22 | $12.45 | $19.44 | 0 | — | — |
| 2015-07-21 | $12.45 | $19.44 | 112 | — | — |
| 2015-07-20 | $12.45 | $19.44 | 225 | — | — |
| 2015-07-17 | $12.56 | $19.62 | 0 | — | — |
| 2015-07-16 | $12.56 | $19.62 | 0 | — | — |
| 2015-07-15 | $12.56 | $19.62 | 1,125 | — | — |
| 2015-07-14 | $12.36 | $19.30 | 1,237 | — | — |
| 2015-07-13 | $12.58 | $19.64 | 900 | — | — |
| 2015-07-10 | $12.63 | $19.73 | 3,712 | — | — |
| 2015-07-09 | $12.76 | $19.92 | 1,575 | — | — |
| 2015-07-08 | $12.60 | $19.67 | 112 | — | — |
| 2015-07-07 | $12.76 | $19.92 | 0 | — | — |
| 2015-07-06 | $12.76 | $19.92 | 5,287 | — | — |
| 2015-07-02 | $12.70 | $19.84 | 6,524 | — | — |
| 2015-07-01 | $12.93 | $20.20 | 3,600 | — | — |
| 2015-06-30 | $12.73 | $19.88 | 1,012 | — | — |
| 2015-06-29 | $12.58 | $19.64 | 675 | — | — |
| 2015-06-26 | $12.67 | $19.78 | 3,262 | — | — |
| 2015-06-25 | $12.62 | $19.71 | 3,037 | — | — |
| 2015-06-24 | $12.74 | $19.89 | 2,700 | — | — |
| 2015-06-23 | $13.11 | $20.48 | 3,487 | — | — |
| 2015-06-22 | $13.24 | $20.67 | 5,062 | — | — |
| 2015-06-19 | $12.42 | $19.40 | 26,322 | — | — |
| 2015-06-18 | $13.36 | $20.87 | 17,773 | — | — |
| 2015-06-17 | $13.60 | $21.24 | 15,073 | — | — |
| 2015-06-16 | $13.80 | $21.55 | 22,610 | — | — |
| 2015-06-15 | $14.09 | $22.01 | 11,024 | — | — |
| 2015-06-12 | $12.24 | $19.12 | 0 | — | — |
| 2015-06-11 | $12.24 | $19.12 | 6,524 | — | — |
| 2015-06-10 | $12.41 | $19.31 | 900 | — | — |
| 2015-06-09 | $12.45 | $19.37 | 2,475 | — | — |
| 2015-06-08 | $12.05 | $18.76 | 0 | — | — |
| 2015-06-05 | $12.05 | $18.76 | 787 | — | — |
| 2015-06-04 | $12.13 | $18.87 | 450 | — | — |
| 2015-06-03 | $12.05 | $18.76 | 450 | — | — |
| 2015-06-02 | $12.14 | $18.90 | 1,462 | — | — |
| 2015-06-01 | $12.21 | $19.01 | 1,800 | — | — |
| 2015-05-29 | $12.21 | $19.01 | 450 | — | — |
| 2015-05-28 | $12.14 | $18.90 | 562 | — | — |
| 2015-05-27 | $12.22 | $19.02 | 900 | — | — |
| 2015-05-26 | $12.29 | $19.13 | 1,237 | — | — |
| 2015-05-22 | $12.37 | $19.26 | 787 | — | — |
| 2015-05-21 | $12.31 | $19.16 | 6,749 | — | — |
| 2015-05-20 | $12.37 | $19.25 | 3,150 | — | — |
| 2015-05-19 | $12.45 | $19.37 | 6,637 | — | — |
| 2015-05-18 | $12.54 | $19.52 | 23,622 | — | — |
| 2015-05-15 | $12.20 | $18.98 | 1,575 | — | — |
| 2015-05-14 | $12.09 | $18.82 | 675 | — | — |
| 2015-05-13 | $12.29 | $19.12 | 1,125 | — | — |
| 2015-05-12 | $12.22 | $19.02 | 225 | — | — |
| 2015-05-11 | $12.11 | $18.84 | 112 | — | — |
| 2015-05-08 | $12.29 | $19.12 | 787 | — | — |
| 2015-05-07 | $12.09 | $18.82 | 2,925 | — | — |
| 2015-05-06 | $12.14 | $18.90 | 1,687 | — | — |
| 2015-05-05 | $12.18 | $18.95 | 2,925 | — | — |
| 2015-05-04 | $12.45 | $19.37 | 4,274 | — | — |
| 2015-05-01 | $12.34 | $19.20 | 2,700 | — | — |
| 2015-04-30 | $12.45 | $19.37 | 1,912 | — | — |
| 2015-04-29 | $12.45 | $19.37 | 112 | — | — |
| 2015-04-28 | $12.36 | $19.23 | 0 | — | — |
| 2015-04-27 | $12.36 | $19.23 | 5,174 | — | — |
| 2015-04-24 | $12.10 | $18.83 | 0 | — | — |
| 2015-04-23 | $12.10 | $18.83 | 1,237 | — | — |
| 2015-04-22 | $12.21 | $19.01 | 5,737 | — | — |
| 2015-04-21 | $11.96 | $18.61 | 225 | — | — |
| 2015-04-20 | $12.26 | $19.08 | 675 | — | — |
| 2015-04-17 | $12.04 | $18.73 | 1,800 | — | — |
| 2015-04-16 | $12.02 | $18.71 | 0 | — | — |
| 2015-04-15 | $12.02 | $18.71 | 0 | — | — |
| 2015-04-14 | $12.02 | $18.71 | 0 | — | — |
| 2015-04-13 | $12.02 | $18.71 | 562 | — | — |
| 2015-04-10 | $12.04 | $18.73 | 0 | — | — |
| 2015-04-09 | $12.04 | $18.73 | 0 | — | — |
| 2015-04-08 | $12.04 | $18.73 | 0 | — | — |
| 2015-04-07 | $12.04 | $18.73 | 1,687 | — | — |
| 2015-04-06 | $12.05 | $18.76 | 4,949 | — | — |
| 2015-04-02 | $12.31 | $19.16 | 8,549 | — | — |
| 2015-04-01 | $12.45 | $19.37 | 8,886 | — | — |
| 2015-03-31 | $11.90 | $18.53 | 2,137 | — | — |
| 2015-03-30 | $11.90 | $18.53 | 2,475 | — | — |
| 2015-03-27 | $11.90 | $18.53 | 4,050 | — | — |
| 2015-03-26 | $11.99 | $18.66 | 450 | — | — |
| 2015-03-25 | $12.00 | $18.68 | 25,872 | — | — |
| 2015-03-24 | $11.98 | $18.65 | 46,457 | — | — |
| 2015-03-23 | $12.35 | $19.22 | 2,587 | — | — |
| 2015-03-20 | $12.27 | $19.09 | 77,728 | — | — |
| 2015-03-19 | $11.44 | $17.81 | 17,885 | — | — |
| 2015-03-18 | $12.03 | $18.72 | 9,111 | — | — |
| 2015-03-17 | $11.75 | $18.29 | 16,760 | — | — |
| 2015-03-16 | $11.64 | $18.11 | 10,349 | — | — |
| 2015-03-13 | $12.15 | $18.91 | 675 | — | — |
| 2015-03-12 | $12.36 | $19.23 | 2,475 | — | — |
| 2015-03-11 | $12.13 | $18.89 | 1,800 | — | — |
| 2015-03-10 | $12.21 | $18.94 | 900 | — | — |
| 2015-03-09 | $12.13 | $18.82 | 4,387 | — | — |
| 2015-03-06 | $12.29 | $19.07 | 450 | — | — |
| 2015-03-05 | $12.37 | $19.19 | 23,060 | — | — |
| 2015-03-04 | $12.35 | $19.15 | 33,521 | — | — |
| 2015-03-03 | $12.66 | $19.63 | 2,475 | — | — |
| 2015-03-02 | $12.36 | $19.16 | 5,624 | — | — |
| 2015-02-27 | $12.27 | $19.02 | 337 | — | — |
| 2015-02-26 | $12.27 | $19.02 | 675 | — | — |
| 2015-02-25 | $12.36 | $19.16 | 0 | — | — |
| 2015-02-24 | $12.36 | $19.16 | 0 | — | — |
| 2015-02-23 | $12.36 | $19.16 | 900 | — | — |
| 2015-02-20 | $13.33 | $20.68 | 3,262 | — | — |
| 2015-02-19 | $12.85 | $19.92 | 6,412 | — | — |
| 2015-02-18 | $12.61 | $19.56 | 1,575 | — | — |
| 2015-02-17 | $12.66 | $19.63 | 0 | — | — |
| 2015-02-13 | $12.66 | $19.63 | 112 | — | — |
| 2015-02-12 | $12.84 | $19.91 | 0 | — | — |
| 2015-02-11 | $12.84 | $19.91 | 0 | — | — |
| 2015-02-10 | $12.84 | $19.91 | 0 | — | — |
| 2015-02-09 | $12.84 | $19.91 | 0 | — | — |
| 2015-02-06 | $12.84 | $19.91 | 450 | — | — |
| 2015-02-05 | $12.31 | $19.09 | 0 | — | — |
| 2015-02-04 | $12.31 | $19.09 | 112 | — | — |
| 2015-02-03 | $12.70 | $19.70 | 3,600 | — | — |
| 2015-02-02 | $12.65 | $19.62 | 0 | — | — |
| 2015-01-30 | $12.65 | $19.62 | 675 | — | — |
| 2015-01-29 | $12.61 | $19.56 | 3,150 | — | — |
| 2015-01-28 | $12.29 | $19.07 | 0 | — | — |
| 2015-01-27 | $12.29 | $19.07 | 225 | — | — |
| 2015-01-26 | $12.32 | $19.11 | 900 | — | — |
| 2015-01-23 | $12.36 | $19.16 | 1,350 | — | — |
| 2015-01-22 | $12.59 | $19.52 | 3,375 | — | — |
| 2015-01-21 | $12.27 | $19.02 | 0 | — | — |
| 2015-01-20 | $12.27 | $19.02 | 2,475 | — | — |
| 2015-01-16 | $12.22 | $18.95 | 2,700 | — | — |
| 2015-01-15 | $12.25 | $19.00 | 4,050 | — | — |
| 2015-01-14 | $12.27 | $19.02 | 1,125 | — | — |
| 2015-01-13 | $13.02 | $20.20 | 0 | — | — |
| 2015-01-12 | $13.02 | $20.20 | 450 | — | — |
| 2015-01-09 | $12.60 | $19.53 | 4,724 | — | — |
| 2015-01-08 | $12.67 | $19.64 | 787 | — | — |
| 2015-01-07 | $12.62 | $19.58 | 675 | — | — |
| 2015-01-06 | $13.20 | $20.47 | 0 | — | — |
| 2015-01-05 | $13.20 | $20.47 | 337 | — | — |
| 2015-01-02 | $13.33 | $20.66 | 2,025 | — | — |